|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
+0.19/+2.00%
|
9.50
|
9.80
|
9.48
|
9.69
|
9.63
|
9.69
|
935,600
|
|
|
2/20/2025
|
+0.01/+0.11%
|
9.41
|
9.50
|
9.41
|
9.50
|
9.48
|
9.50
|
446,500
|
|
|
2/19/2025
|
+0.09/+0.96%
|
9.40
|
9.49
|
9.32
|
9.49
|
9.43
|
9.49
|
180,500
|
|
|
2/18/2025
|
-0.15/-1.57%
|
9.48
|
9.59
|
9.37
|
9.40
|
9.45
|
9.40
|
217,800
|
|
|
2/17/2025
|
-0.10/-1.04%
|
9.65
|
9.78
|
9.50
|
9.55
|
9.63
|
9.55
|
154,500
|
|
|
2/14/2025
|
+0.11/+1.15%
|
9.69
|
9.72
|
9.60
|
9.65
|
9.66
|
9.65
|
393,700
|
|
|
2/13/2025
|
+0.04/+0.42%
|
9.51
|
9.70
|
9.40
|
9.54
|
9.58
|
9.54
|
810,200
|
|
|
2/12/2025
|
+0.10/+1.06%
|
9.59
|
9.59
|
9.40
|
9.50
|
9.46
|
9.50
|
108,700
|
|
|
2/11/2025
|
+0.22/+2.40%
|
9.12
|
9.70
|
9.12
|
9.40
|
9.33
|
9.40
|
964,400
|
|
|
2/10/2025
|
-0.21/-2.24%
|
9.23
|
9.39
|
9.17
|
9.18
|
9.25
|
9.18
|
83,800
|
|
|
2/7/2025
|
+0.43/+4.80%
|
9.04
|
9.58
|
8.90
|
9.39
|
9.26
|
9.39
|
349,900
|
|
|
2/6/2025
|
-0.04/-0.44%
|
9.00
|
9.06
|
8.93
|
8.96
|
9.00
|
8.96
|
102,000
|
|
|
2/5/2025
|
-0.10/-1.10%
|
9.11
|
9.11
|
8.90
|
9.00
|
8.98
|
9.00
|
198,900
|
|
|
2/4/2025
|
+0.23/+2.59%
|
9.06
|
9.23
|
8.99
|
9.10
|
9.10
|
9.10
|
212,600
|
|
|
2/3/2025
|
+0.58/+7.00%
|
8.87
|
8.87
|
8.56
|
8.87
|
8.83
|
8.87
|
523,200
|
|
|
1/24/2025
|
+0.01/+0.12%
|
8.28
|
8.32
|
8.22
|
8.29
|
8.29
|
8.29
|
247,100
|
|
|
1/23/2025
|
+0.02/+0.24%
|
8.24
|
8.33
|
8.22
|
8.28
|
8.26
|
8.28
|
117,400
|
|
|
1/22/2025
|
-0.02/-0.24%
|
8.28
|
8.28
|
8.25
|
8.26
|
8.26
|
8.26
|
35,100
|
|
|
1/21/2025
|
-0.07/-0.84%
|
8.30
|
8.30
|
8.22
|
8.28
|
8.25
|
8.28
|
38,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
8.35
|
8.37
|
8.22
|
8.35
|
8.30
|
8.35
|
26,200
|
|
|